Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

15.82 -0.08 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.08 10.08 10.08 0 +0.04(+0.39%)
Mar 28, 2018 10.10 10.14 10.04 10.04 420,821 -0.06(-0.61%)
Mar 27, 2018 10.14 10.17 10.09 10.11 353,408 -0.02(-0.17%)
Mar 26, 2018 10.12 10.21 10.05 10.12 292,592 +0.08(+0.81%)
Mar 23, 2018 10.24 10.24 10.04 10.04 348,357 -0.18(-1.74%)
Mar 22, 2018 10.05 10.29 10.04 10.22 320,022 +0.11(+1.12%)
Mar 21, 2018 10.11 10.18 10.06 10.11 339,237 +0.00(+0.00%)
Mar 20, 2018 10.17 10.20 10.10 10.11 291,130 -0.06(-0.61%)
Mar 19, 2018 10.09 10.17 10.04 10.17 601,305 +0.07(+0.67%)
Mar 16, 2018 10.04 10.13 10.04 10.10 502,626 +0.06(+0.62%)
Mar 15, 2018 10.17 10.17 10.01 10.04 382,114 -0.14(-1.38%)
Mar 14, 2018 10.24 10.25 10.16 10.18 262,607 -0.07(-0.66%)
Mar 13, 2018 10.20 10.27 10.12 10.25 1,197,141 +0.08(+0.78%)
Mar 12, 2018 10.18 10.22 10.11 10.17 994,734 -0.02(-0.22%)
Mar 09, 2018 10.25 10.25 10.15 10.19 587,807 -0.02(-0.17%)
Mar 08, 2018 10.19 10.23 10.14 10.21 557,820 +0.02(+0.22%)
Mar 07, 2018 10.21 10.18 697,237 +0.01(+0.06%)
Mar 06, 2018 10.19 10.24 10.12 10.18 566,871 -0.03(-0.33%)
Mar 05, 2018 9.941 10.30 9.924 10.21 1,059,578 +0.24(+2.36%)
Mar 02, 2018 9.930 10.02 9.909 9.977 468,113 +0.06(+0.64%)
Mar 01, 2018 9.935 9.985 9.881 9.913 362,530 -0.01(-0.11%)
Feb 28, 2018 9.991 10.05 9.924 9.924 660,096 -0.04(-0.44%)
Feb 27, 2018 10.07 10.08 9.957 9.968 380,379 -0.09(-0.94%)
Feb 26, 2018 10.02 10.08 10.01 10.06 361,154 +0.01(+0.11%)
Feb 23, 2018 10.12 10.12 10.02 10.05 336,317 -0.01(-0.06%)
Feb 22, 2018 10.07 10.10 10.03 10.06 181,898 +0.02(+0.22%)
Feb 21, 2018 10.07 10.10 10.02 10.03 342,180 +0.01(+0.05%)
Feb 20, 2018 10.03 10.17 10.00 10.03 365,347 -0.09(-0.88%)
Feb 16, 2018 10.12 10.12 10.12 0 +0.01(+0.05%)
Feb 15, 2018 10.15 10.18 10.03 10.11 583,675 -0.06(-0.60%)
Feb 14, 2018 10.13 10.18 10.08 10.17 635,020 +0.04(+0.38%)
Feb 13, 2018 10.11 10.18 10.05 10.13 413,245 +0.02(+0.22%)
Feb 12, 2018 9.991 10.18 9.935 10.11 635,536 +0.19(+1.95%)
Feb 09, 2018 9.968 10.04 9.830 9.919 811,247 +0.02(+0.17%)
Feb 08, 2018 10.07 10.07 9.880 9.902 386,268 -0.16(-1.54%)
Feb 07, 2018 10.02 10.03 9.847 10.06 644,177 +0.02(+0.17%)
Feb 06, 2018 9.642 10.07 9.609 10.04 723,571 +0.31(+3.19%)
Feb 05, 2018 10.05 10.07 9.636 9.730 1,023,098 -0.34(-3.36%)
Feb 02, 2018 10.07 10.11 10.05 10.07 491,195 -0.06(-0.60%)
Feb 01, 2018 10.05 10.17 10.05 10.13 374,029 +0.07(+0.66%)
Jan 31, 2018 10.12 10.12 10.00 10.06 483,638 -0.02(-0.22%)
Jan 30, 2018 10.11 10.15 10.02 10.08 658,120 -0.05(-0.49%)
Jan 29, 2018 10.13 10.16 10.11 10.13 423,615 -0.04(-0.38%)
Jan 26, 2018 10.17 10.20 10.13 10.17 354,861 +0.01(+0.06%)
Jan 25, 2018 10.20 10.21 10.13 10.17 650,421 -0.01(-0.06%)
Jan 24, 2018 10.18 10.21 10.10 10.17 555,909 +0.03(+0.33%)
Jan 23, 2018 10.11 10.19 10.08 10.14 321,158 +0.01(+0.06%)
Jan 22, 2018 10.08 10.16 10.06 10.13 413,734 +0.06(+0.55%)
Jan 19, 2018 10.03 10.15 9.974 10.08 392,541 +0.05(+0.50%)
Jan 18, 2018 10.05 9.960 10.03 372,557 +0.07(+0.67%)
Jan 17, 2018 10.03 10.06 9.950 9.963 361,521 -0.08(-0.80%)
Jan 16, 2018 10.02 10.08 10.02 10.04 359,572 +0.04(+0.36%)
Jan 12, 2018 10.01 10.01 10.01 0 +0.03(+0.28%)
Jan 11, 2018 9.946 9.996 9.908 9.980 484,906 +0.06(+0.61%)
Jan 10, 2018 9.985 9.919 420,309 +0.07(+0.67%)
Jan 09, 2018 9.968 10.03 9.802 9.852 703,353 -0.11(-1.06%)
Jan 08, 2018 9.880 9.980 9.874 9.957 522,715 +0.06(+0.56%)
Jan 05, 2018 9.952 10.00 9.858 9.902 452,143 -0.01(-0.06%)
Jan 04, 2018 9.968 10.02 9.885 9.908 622,158 -0.06(-0.56%)
Jan 03, 2018 10.03 10.04 9.941 9.963 805,965 -0.06(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.